KissMeData/084680/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	195800	261751009	1700	1700	1700	1700	1890
3	20241004	195700	261751009	1700	1700	1700	1700	0
4	20241004	195600	261751009	1700	1700	1700	1700	0
5	20241004	195500	261751009	1700	1700	1700	1700	0
6	20241004	195400	261751009	1700	1700	1700	1700	0
7	20241004	195300	261751009	1700	1700	1700	1700	0
8	20241004	195200	261751009	1700	1700	1700	1700	0
9	20241004	195100	261751009	1700	1700	1700	1700	0
10	20241004	195000	261751009	1700	1700	1700	1700	0
11	20241004	194900	261751009	1700	1700	1700	1700	0
12	20241004	194800	261751009	1700	1700	1700	1700	0
13	20241004	194700	261751009	1700	1700	1700	1700	0
14	20241004	194600	261751009	1700	1700	1700	1700	0
15	20241004	194500	261751009	1700	1700	1700	1700	0
16	20241004	194400	261751009	1700	1700	1700	1700	0
17	20241004	194300	261751009	1700	1700	1700	1700	0
18	20241004	194200	261751009	1700	1700	1700	1700	0
19	20241004	194100	261751009	1700	1700	1700	1700	0
20	20241004	194000	261751009	1700	1700	1700	1700	0
21	20241004	193900	261751009	1700	1700	1700	1700	0
22	20241004	193800	261751009	1700	1700	1700	1700	0
23	20241004	193700	261751009	1700	1700	1700	1700	0
24	20241004	193600	261751009	1700	1700	1700	1700	0
25	20241004	193500	261751009	1700	1700	1700	1700	0
26	20241004	193400	261751009	1700	1700	1700	1700	0
27	20241004	193300	261751009	1700	1700	1700	1700	0
28	20241004	193200	261751009	1700	1700	1700	1700	0
29	20241004	193100	261751009	1700	1700	1700	1700	0
30	20241004	193000	261751009	1700	1700	1700	1700	0
31	20241004	192900	261751009	1700	1700	1700	1700	0
32	20241004	192800	261751009	1700	1700	1700	1700	1890
33	20241004	192700	261751009	1700	1700	1700	1700	0
34	20241004	192600	261751009	1700	1700	1700	1700	0
35	20241004	192500	261751009	1700	1700	1700	1700	0
36	20241004	192400	261751009	1700	1700	1700	1700	0
37	20241004	192300	261751009	1700	1700	1700	1700	0
38	20241004	192200	261751009	1700	1700	1700	1700	0
39	20241004	192100	261751009	1700	1700	1700	1700	0
40	20241004	192000	261751009	1700	1700	1700	1700	0
41	20241004	191900	261751009	1700	1700	1700	1700	0
42	20241004	191800	261751009	1700	1700	1700	1700	0
43	20241004	191700	261751009	1700	1700	1700	1700	0
44	20241004	191600	261751009	1700	1700	1700	1700	0
45	20241004	191500	261751009	1700	1700	1700	1700	0
46	20241004	191400	261751009	1700	1700	1700	1700	0
47	20241004	191300	261751009	1700	1700	1700	1700	0
48	20241004	191200	261751009	1700	1700	1700	1700	0
49	20241004	191100	261751009	1700	1700	1700	1700	0
50	20241004	191000	261751009	1700	1700	1700	1700	0
51	20241004	190900	261751009	1700	1700	1700	1700	0
52	20241004	190800	261751009	1700	1700	1700	1700	0
53	20241004	190700	261751009	1700	1700	1700	1700	0
54	20241004	190600	261751009	1700	1700	1700	1700	0
55	20241004	190500	261751009	1700	1700	1700	1700	0
56	20241004	190400	261751009	1700	1700	1700	1700	0
57	20241004	190300	261751009	1700	1700	1700	1700	0
58	20241004	190200	261751009	1700	1700	1700	1700	0
59	20241004	190100	261751009	1700	1700	1700	1700	0
60	20241004	190000	261751009	1700	1700	1700	1700	0
61	20241004	185900	261751009	1700	1700	1700	1700	0
62	20241004	185800	261751009	1700	1700	1700	1700	1890
63	20241004	185700	261751009	1700	1700	1700	1700	0
64	20241004	185600	261751009	1700	1700	1700	1700	0
65	20241004	185500	261751009	1700	1700	1700	1700	0
66	20241004	185400	261751009	1700	1700	1700	1700	0
67	20241004	185300	261751009	1700	1700	1700	1700	0
68	20241004	185200	261751009	1700	1700	1700	1700	0
69	20241004	185100	261751009	1700	1700	1700	1700	0
70	20241004	185000	261751009	1700	1700	1700	1700	0
71	20241004	184900	261751009	1700	1700	1700	1700	0
72	20241004	184800	261751009	1700	1700	1700	1700	0
73	20241004	184700	261751009	1700	1700	1700	1700	0
74	20241004	184600	261751009	1700	1700	1700	1700	0
75	20241004	184500	261751009	1700	1700	1700	1700	0
76	20241004	184400	261751009	1700	1700	1700	1700	0
77	20241004	184300	261751009	1700	1700	1700	1700	0
78	20241004	184200	261751009	1700	1700	1700	1700	0
79	20241004	184100	261751009	1700	1700	1700	1700	0
80	20241004	184000	261751009	1700	1700	1700	1700	0
81	20241004	183900	261751009	1700	1700	1700	1700	0
82	20241004	183800	261751009	1700	1700	1700	1700	0
83	20241004	183700	261751009	1700	1700	1700	1700	0
84	20241004	183600	261751009	1700	1700	1700	1700	0
85	20241004	183500	261751009	1700	1700	1700	1700	0
86	20241004	183400	261751009	1700	1700	1700	1700	0
87	20241004	183300	261751009	1700	1700	1700	1700	0
88	20241004	183200	261751009	1700	1700	1700	1700	0
89	20241004	183100	261751009	1700	1700	1700	1700	0
90	20241004	183000	261751009	1700	1700	1700	1700	0
91	20241004	182900	261751009	1700	1700	1700	1700	0
92	20241004	182800	261751009	1700	1700	1700	1700	1890
93	20241004	182700	261751009	1700	1700	1700	1700	0
94	20241004	182600	261751009	1700	1700	1700	1700	0
95	20241004	182500	261751009	1700	1700	1700	1700	0
96	20241004	182400	261751009	1700	1700	1700	1700	0
97	20241004	182300	261751009	1700	1700	1700	1700	0
98	20241004	182200	261751009	1700	1700	1700	1700	0
99	20241004	182100	261751009	1700	1700	1700	1700	0
100	20241004	182000	261751009	1700	1700	1700	1700	0
101	20241004	181900	261751009	1700	1700	1700	1700	0
102	20241004	181800	261751009	1700	1700	1700	1700	0
103	20241004	181700	261751009	1700	1700	1700	1700	0
104	20241004	181600	261751009	1700	1700	1700	1700	0
105	20241004	181500	261751009	1700	1700	1700	1700	0
106	20241004	181400	261751009	1700	1700	1700	1700	0
107	20241004	181300	261751009	1700	1700	1700	1700	0
108	20241004	181200	261751009	1700	1700	1700	1700	0
109	20241004	181100	261751009	1700	1700	1700	1700	0
110	20241004	181000	261751009	1700	1700	1700	1700	0
111	20241004	180900	261751009	1700	1700	1700	1700	0
112	20241004	180800	261751009	1700	1700	1700	1700	0
113	20241004	180700	261751009	1700	1700	1700	1700	0
114	20241004	180600	261751009	1700	1700	1700	1700	0
115	20241004	180500	261751009	1700	1700	1700	1700	0
116	20241004	180400	261751009	1700	1700	1700	1700	0
117	20241004	180300	261751009	1700	1700	1700	1700	0
118	20241004	180200	261751009	1700	1700	1700	1700	0
119	20241004	180100	261751009	1700	1700	1700	1700	0
120	20241004	180000	261751009	1700	1700	1700	1700	0
121	20241004	175900	261751009	1700	1700	1700	1700	0
122	20241004	175800	261751009	1700	1700	1700	1700	1890
123	20241004	175700	261751009	1700	1700	1700	1700	0
124	20241004	175600	261751009	1700	1700	1700	1700	0
125	20241004	175500	261751009	1700	1700	1700	1700	0
126	20241004	175400	261751009	1700	1700	1700	1700	0
127	20241004	175300	261751009	1700	1700	1700	1700	0
128	20241004	175200	261751009	1700	1700	1700	1700	0
129	20241004	175100	261751009	1700	1700	1700	1700	0
130	20241004	175000	261751009	1700	1700	1700	1700	0
131	20241004	174900	261751009	1700	1700	1700	1700	0
132	20241004	174800	261751009	1700	1700	1700	1700	0
133	20241004	174700	261751009	1700	1700	1700	1700	0
134	20241004	174600	261751009	1700	1700	1700	1700	0
135	20241004	174500	261751009	1700	1700	1700	1700	0
136	20241004	174400	261751009	1700	1700	1700	1700	0
137	20241004	174300	261751009	1700	1700	1700	1700	0
138	20241004	174200	261751009	1700	1700	1700	1700	0
139	20241004	174100	261751009	1700	1700	1700	1700	0
140	20241004	174000	261751009	1700	1700	1700	1700	0
141	20241004	173900	261751009	1700	1700	1700	1700	0
142	20241004	173800	261751009	1700	1700	1700	1700	0
143	20241004	173700	261751009	1700	1700	1700	1700	0
144	20241004	173600	261751009	1700	1700	1700	1700	0
145	20241004	173500	261751009	1700	1700	1700	1700	0
146	20241004	173400	261751009	1700	1700	1700	1700	0
147	20241004	173300	261751009	1700	1700	1700	1700	0
148	20241004	173200	261751009	1700	1700	1700	1700	0
149	20241004	173100	261751009	1700	1700	1700	1700	0
150	20241004	173000	261751009	1700	1700	1700	1700	0
151	20241004	172900	261751009	1700	1700	1700	1700	0
152	20241004	172800	261751009	1700	1700	1700	1700	1890
153	20241004	172700	261751009	1700	1700	1700	1700	0
154	20241004	172600	261751009	1700	1700	1700	1700	0
155	20241004	172500	261751009	1700	1700	1700	1700	0
156	20241004	172400	261751009	1700	1700	1700	1700	0
157	20241004	172300	261751009	1700	1700	1700	1700	0
158	20241004	172200	261751009	1700	1700	1700	1700	0
159	20241004	172100	261751009	1700	1700	1700	1700	0
160	20241004	172000	261751009	1700	1700	1700	1700	0
161	20241004	171900	261751009	1700	1700	1700	1700	0
162	20241004	171800	261751009	1700	1700	1700	1700	0
163	20241004	171700	261751009	1700	1700	1700	1700	0
164	20241004	171600	261751009	1700	1700	1700	1700	0
165	20241004	171500	261751009	1700	1700	1700	1700	0
166	20241004	171400	261751009	1700	1700	1700	1700	0
167	20241004	171300	261751009	1700	1700	1700	1700	0
168	20241004	171200	261751009	1700	1700	1700	1700	0
169	20241004	171100	261751009	1700	1700	1700	1700	0
170	20241004	171000	261751009	1700	1700	1700	1700	0
171	20241004	170900	261751009	1700	1700	1700	1700	0
172	20241004	170800	261751009	1700	1700	1700	1700	0
173	20241004	170700	261751009	1700	1700	1700	1700	0
174	20241004	170600	261751009	1700	1700	1700	1700	0
175	20241004	170500	261751009	1700	1700	1700	1700	0
176	20241004	170400	261751009	1700	1700	1700	1700	0
177	20241004	170300	261751009	1700	1700	1700	1700	0
178	20241004	170200	261751009	1700	1700	1700	1700	0
179	20241004	170100	261751009	1700	1700	1700	1700	0
180	20241004	170000	261751009	1700	1700	1700	1700	0
181	20241004	165900	261751009	1700	1700	1700	1700	0
182	20241004	165800	261751009	1700	1700	1700	1700	1890
183	20241004	165700	261751009	1700	1700	1700	1700	0
184	20241004	165600	261751009	1700	1700	1700	1700	0
185	20241004	165500	261751009	1700	1700	1700	1700	0
186	20241004	165400	261751009	1700	1700	1700	1700	0
187	20241004	165300	261751009	1700	1700	1700	1700	0
188	20241004	165200	261751009	1700	1700	1700	1700	0
189	20241004	165100	261751009	1700	1700	1700	1700	0
190	20241004	165000	261751009	1700	1700	1700	1700	0
191	20241004	164900	261751009	1700	1700	1700	1700	0
192	20241004	164800	261751009	1700	1700	1700	1700	0
193	20241004	164700	261751009	1700	1700	1700	1700	0
194	20241004	164600	261751009	1700	1700	1700	1700	0
195	20241004	164500	261751009	1700	1700	1700	1700	0
196	20241004	164400	261751009	1700	1700	1700	1700	0
197	20241004	164300	261751009	1700	1700	1700	1700	0
198	20241004	164200	261751009	1700	1700	1700	1700	0
199	20241004	164100	261751009	1700	1700	1700	1700	0
200	20241004	164000	261751009	1700	1700	1700	1700	0
201	20241004	163900	261751009	1700	1700	1700	1700	0
202	20241004	163800	261751009	1700	1700	1700	1700	0
203	20241004	163700	261751009	1700	1700	1700	1700	0
204	20241004	163600	261751009	1700	1700	1700	1700	0
205	20241004	163500	261751009	1700	1700	1700	1700	0
206	20241004	163400	261751009	1700	1700	1700	1700	0
207	20241004	163300	261751009	1700	1700	1700	1700	0
208	20241004	163200	261751009	1700	1700	1700	1700	0
209	20241004	163100	261751009	1700	1700	1700	1700	0
210	20241004	163000	261751009	1700	1700	1700	1700	0
211	20241004	162900	261751009	1700	1700	1700	1700	0
212	20241004	162800	261751009	1700	1700	1700	1700	1890
213	20241004	162700	261751009	1700	1700	1700	1700	0
214	20241004	162600	261751009	1700	1700	1700	1700	0
215	20241004	162500	261751009	1700	1700	1700	1700	0
216	20241004	162400	261751009	1700	1700	1700	1700	0
217	20241004	162300	261751009	1700	1700	1700	1700	0
218	20241004	162200	261751009	1700	1700	1700	1700	0
219	20241004	162100	261751009	1700	1700	1700	1700	0
220	20241004	162000	261751009	1700	1700	1700	1700	0
221	20241004	161900	261751009	1700	1700	1700	1700	0
222	20241004	161800	261751009	1700	1700	1700	1700	0
223	20241004	161700	261751009	1700	1700	1700	1700	0
224	20241004	161600	261751009	1700	1700	1700	1700	0
225	20241004	161500	261751009	1700	1700	1700	1700	0
226	20241004	161400	261751009	1700	1700	1700	1700	0
227	20241004	161300	261751009	1700	1700	1700	1700	0
228	20241004	161200	261751009	1700	1700	1700	1700	0
229	20241004	161100	261751009	1700	1700	1700	1700	0
230	20241004	161000	261751009	1700	1700	1700	1700	0
231	20241004	160900	261751009	1700	1700	1700	1700	0
232	20241004	160800	261751009	1700	1700	1700	1700	0
233	20241004	160700	261751009	1700	1700	1700	1700	0
234	20241004	160600	261751009	1700	1700	1700	1700	0
235	20241004	160500	261751009	1700	1700	1700	1700	0
236	20241004	160400	261751009	1700	1700	1700	1700	0
237	20241004	160300	261751009	1700	1700	1700	1700	0
238	20241004	160200	261751009	1700	1700	1700	1700	0
239	20241004	160100	261751009	1700	1700	1700	1700	0
240	20241004	160000	261751009	1700	1700	1700	1700	0
241	20241004	155900	261751009	1700	1700	1700	1700	0
242	20241004	155800	261751009	1700	1700	1700	1700	1890
243	20241004	155700	261751009	1700	1700	1700	1700	0
244	20241004	155600	261751009	1700	1700	1700	1700	0
245	20241004	155500	261751009	1700	1700	1700	1700	0
246	20241004	155400	261751009	1700	1700	1700	1700	0
247	20241004	155300	261751009	1700	1700	1700	1700	0
248	20241004	155200	261751009	1700	1700	1700	1700	0
249	20241004	155100	261751009	1700	1700	1700	1700	0
250	20241004	155000	261751009	1700	1700	1700	1700	0
251	20241004	154900	261751009	1700	1700	1700	1700	0
252	20241004	154800	261751009	1700	1700	1700	1700	0
253	20241004	154700	261751009	1700	1700	1700	1700	0
254	20241004	154600	261751009	1700	1700	1700	1700	0
255	20241004	154500	261751009	1700	1700	1700	1700	0
256	20241004	154400	261751009	1700	1700	1700	1700	0
257	20241004	154300	261751009	1700	1700	1700	1700	0
258	20241004	154200	261751009	1700	1700	1700	1700	0
259	20241004	154100	261751009	1700	1700	1700	1700	0
260	20241004	154000	261751009	1700	1700	1700	1700	0
261	20241004	153900	261751009	1700	1700	1700	1700	0
262	20241004	153800	261751009	1700	1700	1700	1700	0
263	20241004	153700	261751009	1700	1700	1700	1700	0
264	20241004	153600	261751009	1700	1700	1700	1700	0
265	20241004	153500	261751009	1700	1700	1700	1700	0
266	20241004	153400	261751009	1700	1700	1700	1700	0
267	20241004	153300	261751009	1700	1700	1700	1700	0
268	20241004	153200	261751009	1700	1700	1700	1700	0
269	20241004	153100	261751009	1700	1700	1700	1700	0
270	20241004	153000	261751009	1700	1700	1700	1700	1890
271	20241004	152900	258538009	1698	1698	1698	1698	0
272	20241004	152800	258538009	1698	1698	1698	1698	0
273	20241004	152700	258538009	1698	1698	1698	1698	0
274	20241004	152600	258538009	1698	1698	1698	1698	0
275	20241004	152500	258538009	1698	1698	1698	1698	0
276	20241004	152400	258538009	1698	1698	1698	1698	0
277	20241004	152300	258538009	1698	1698	1698	1698	0
278	20241004	152200	258538009	1698	1698	1698	1698	0
279	20241004	152100	258538009	1698	1698	1698	1698	0
280	20241004	152000	258538009	1698	1698	1698	1698	0
281	20241004	151900	258538009	1698	1698	1698	1687	385
282	20241004	151800	257884301	1698	1692	1698	1687	965
283	20241004	151700	256254175	1698	1698	1698	1693	520
284	20241004	151600	255373734	1694	1694	1694	1694	85
285	20241004	151500	255229744	1694	1693	1694	1693	166
286	20241004	151400	254948643	1693	1692	1693	1692	601
287	20241004	151300	253931750	1693	1693	1693	1693	0
288	20241004	151200	253931750	1693	1693	1693	1693	0
289	20241004	151100	253931750	1693	1690	1693	1690	4
290	20241004	151000	253924981	1688	1688	1688	1688	136
291	20241004	150900	253695413	1690	1693	1693	1688	4712
292	20241004	150800	245732887	1691	1692	1692	1691	12
293	20241004	150700	245712592	1692	1692	1692	1692	1006
294	20241004	150600	244010440	1691	1692	1692	1691	510
295	20241004	150500	243147793	1692	1692	1692	1692	0
296	20241004	150400	243147793	1692	1692	1692	1692	21
297	20241004	150300	243112261	1696	1694	1696	1693	23
298	20241004	150200	243073273	1693	1694	1694	1692	851
299	20241004	150100	241633374	1695	1695	1696	1694	7
300	20241004	150000	241621509	1696	1696	1696	1696	0
301	20241004	145900	241621509	1696	1696	1696	1696	0
302	20241004	145800	241621509	1696	1695	1696	1693	2571
303	20241004	145700	237267436	1696	1696	1696	1696	0
304	20241004	145600	237267436	1696	1696	1696	1696	0
305	20241004	145500	237267436	1696	1696	1696	1696	496
306	20241004	145400	236426220	1696	1696	1696	1696	0
307	20241004	145300	236426220	1696	1696	1696	1696	0
308	20241004	145200	236426220	1696	1696	1696	1696	0
309	20241004	145100	236426220	1696	1696	1696	1696	61
310	20241004	145000	236322764	1696	1696	1696	1696	0
311	20241004	144900	236322764	1696	1694	1696	1693	2074
312	20241004	144800	232810374	1695	1696	1696	1695	1275
313	20241004	144700	230649148	1697	1697	1697	1697	0
314	20241004	144600	230649148	1697	1697	1697	1697	1
315	20241004	144500	230647451	1695	1695	1695	1695	190
316	20241004	144400	230325401	1697	1697	1697	1697	103
317	20241004	144300	230150610	1698	1697	1698	1697	53
318	20241004	144200	230060667	1697	1698	1698	1697	400
319	20241004	144100	229381767	1698	1698	1698	1698	135
320	20241004	144000	229152537	1699	1699	1699	1699	0
321	20241004	143900	229152537	1699	1699	1699	1699	0
322	20241004	143800	229152537	1699	1699	1699	1699	20
323	20241004	143700	229118557	1699	1699	1699	1699	0
324	20241004	143600	229118557	1699	1699	1699	1699	0
325	20241004	143500	229118557	1699	1699	1699	1699	0
326	20241004	143400	229118557	1699	1699	1699	1699	0
327	20241004	143300	229118557	1699	1699	1699	1699	46
328	20241004	143200	229040403	1699	1699	1699	1699	55
329	20241004	143100	228946958	1699	1703	1703	1699	1529
330	20241004	143000	226346331	1703	1701	1703	1701	379
331	20241004	142900	225701049	1700	1700	1700	1700	0
332	20241004	142800	225701049	1700	1700	1700	1700	1
333	20241004	142700	225699349	1700	1700	1700	1700	0
334	20241004	142600	225699349	1700	1700	1702	1700	4
335	20241004	142500	225692547	1703	1702	1703	1701	4
336	20241004	142400	225685739	1700	1700	1700	1700	159
337	20241004	142300	225415439	1699	1699	1699	1699	842
338	20241004	142200	223984881	1698	1698	1698	1698	0
339	20241004	142100	223984881	1698	1699	1699	1698	26
340	20241004	142000	223940712	1698	1698	1698	1698	0
341	20241004	141900	223940712	1698	1698	1699	1698	22
342	20241004	141800	223903337	1698	1698	1698	1698	8
343	20241004	141700	223889753	1699	1699	1699	1699	0
344	20241004	141600	223889753	1699	1699	1699	1699	0
345	20241004	141500	223889753	1699	1699	1699	1699	0
346	20241004	141400	223889753	1699	1699	1699	1699	0
347	20241004	141300	223889753	1699	1699	1699	1699	0
348	20241004	141200	223889753	1699	1699	1699	1699	0
349	20241004	141100	223889753	1699	1699	1699	1699	0
350	20241004	141000	223889753	1699	1699	1699	1699	0
351	20241004	140900	223889753	1699	1699	1699	1699	0
352	20241004	140800	223889753	1699	1699	1699	1699	0
353	20241004	140700	223889753	1699	1699	1699	1699	0
354	20241004	140600	223889753	1699	1699	1699	1699	0
355	20241004	140500	223889753	1699	1699	1699	1699	0
356	20241004	140400	223889753	1699	1699	1699	1699	0
357	20241004	140300	223889753	1699	1699	1699	1699	0
358	20241004	140200	223889753	1699	1699	1699	1699	0
359	20241004	140100	223889753	1699	1698	1699	1698	135
360	20241004	140000	223660400	1699	1699	1699	1699	0
361	20241004	135900	223660400	1699	1698	1699	1698	81
362	20241004	135800	223522845	1697	1697	1697	1697	164
363	20241004	135700	223244537	1697	1697	1697	1697	2
364	20241004	135600	223241143	1697	1696	1697	1696	367
365	20241004	135500	222618704	1697	1697	1697	1697	0
366	20241004	135400	222618704	1697	1697	1697	1697	0
367	20241004	135300	222618704	1697	1697	1697	1697	0
368	20241004	135200	222618704	1697	1697	1697	1697	0
369	20241004	135100	222618704	1697	1697	1697	1697	0
370	20241004	135000	222618704	1697	1696	1697	1696	628
371	20241004	134900	221553615	1696	1696	1696	1696	0
372	20241004	134800	221553615	1696	1696	1696	1696	20
373	20241004	134700	221519695	1696	1696	1696	1696	0
374	20241004	134600	221519695	1696	1696	1696	1696	59
375	20241004	134500	221419631	1695	1695	1695	1695	945
376	20241004	134400	219817856	1696	1696	1696	1696	0
377	20241004	134300	219817856	1696	1696	1696	1696	5
378	20241004	134200	219809376	1696	1696	1696	1696	0
379	20241004	134100	219809376	1696	1696	1696	1696	40
380	20241004	134000	219741536	1696	1696	1696	1696	200
381	20241004	133900	219402336	1696	1696	1696	1696	0
382	20241004	133800	219402336	1696	1697	1697	1696	103
383	20241004	133700	219227548	1695	1695	1695	1695	0
384	20241004	133600	219227548	1695	1695	1695	1695	0
385	20241004	133500	219227548	1695	1695	1695	1695	0
386	20241004	133400	219227548	1695	1695	1695	1695	0
387	20241004	133300	219227548	1695	1695	1695	1695	30
388	20241004	133200	219176698	1697	1697	1697	1697	0
389	20241004	133100	219176698	1697	1697	1697	1697	0
390	20241004	133000	219176698	1697	1695	1697	1695	15
391	20241004	132900	219151267	1695	1695	1695	1695	3
392	20241004	132800	219146182	1695	1695	1695	1695	0
393	20241004	132700	219146182	1695	1695	1695	1695	1
394	20241004	132600	219144487	1695	1695	1695	1695	0
395	20241004	132500	219144487	1695	1695	1695	1695	0
396	20241004	132400	219144487	1695	1692	1699	1692	1855
397	20241004	132300	216004518	1691	1691	1691	1691	0
398	20241004	132200	216004518	1691	1691	1691	1691	0
399	20241004	132100	216004518	1691	1691	1691	1691	0
400	20241004	132000	216004518	1691	1691	1691	1691	1
401	20241004	131900	216002827	1690	1690	1690	1690	0
402	20241004	131800	216002827	1690	1690	1690	1690	0
403	20241004	131700	216002827	1690	1689	1690	1689	798
404	20241004	131600	214654208	1690	1690	1690	1690	15
405	20241004	131500	214628858	1690	1690	1690	1690	6
406	20241004	131400	214618718	1689	1689	1689	1689	320
407	20241004	131300	214078238	1689	1690	1690	1688	338
408	20241004	131200	213507323	1690	1690	1690	1690	10
409	20241004	131100	213490423	1690	1690	1690	1690	500
410	20241004	131000	212645423	1690	1690	1690	1690	0
411	20241004	130900	212645423	1690	1691	1691	1690	1001
412	20241004	130800	210953732	1691	1691	1691	1691	295
413	20241004	130700	210454887	1691	1692	1692	1691	865
414	20241004	130600	208991572	1691	1691	1691	1691	0
415	20241004	130500	208991572	1691	1691	1691	1691	795
416	20241004	130400	207647227	1692	1692	1692	1691	796
417	20241004	130300	206300396	1693	1693	1693	1693	13
418	20241004	130200	206278387	1693	1693	1693	1693	0
419	20241004	130100	206278387	1693	1692	1693	1692	74
420	20241004	130000	206153178	1692	1692	1692	1692	0
421	20241004	125900	206153178	1692	1692	1692	1692	0
422	20241004	125800	206153178	1692	1692	1692	1692	9
423	20241004	125700	206137950	1692	1692	1692	1692	226
424	20241004	125600	205755558	1692	1692	1692	1692	312
425	20241004	125500	205227654	1692	1692	1692	1692	417
426	20241004	125400	204522090	1692	1692	1692	1692	506
427	20241004	125300	203665938	1691	1695	1695	1691	1204
428	20241004	125200	201628742	1695	1694	1695	1694	10
429	20241004	125100	201611794	1696	1693	1697	1693	28
430	20241004	125000	201564325	1694	1693	1694	1692	602
431	20241004	124900	200545738	1695	1694	1695	1692	702
432	20241004	124800	199357714	1694	1694	1694	1694	47
433	20241004	124700	199278096	1695	1695	1695	1695	1
434	20241004	124600	199276401	1695	1695	1696	1694	196
435	20241004	124500	198943990	1695	1694	1696	1694	4
436	20241004	124400	198937209	1694	1693	1695	1693	6
437	20241004	124300	198927043	1693	1694	1694	1693	666
438	20241004	124200	197799404	1694	1694	1694	1694	50
439	20241004	124100	197714704	1693	1693	1693	1693	1
440	20241004	124000	197713011	1694	1698	1698	1694	2882
441	20241004	123900	192826886	1699	1699	1699	1699	0
442	20241004	123800	192826886	1699	1699	1699	1699	0
443	20241004	123700	192826886	1699	1697	1699	1697	4
444	20241004	123600	192820092	1698	1696	1700	1695	1685
445	20241004	123500	189963186	1696	1699	1699	1696	3234
446	20241004	123400	184471916	1700	1700	1700	1700	0
447	20241004	123300	184471916	1700	1700	1700	1700	100
448	20241004	123200	184301916	1700	1700	1700	1700	0
449	20241004	123100	184301916	1700	1700	1700	1700	1
450	20241004	123000	184300216	1700	1697	1700	1696	1797
451	20241004	122900	181245772	1697	1697	1697	1697	0
452	20241004	122800	181245772	1697	1696	1697	1696	3
453	20241004	122700	181240682	1697	1698	1698	1697	313
454	20241004	122600	180709519	1699	1699	1699	1699	0
455	20241004	122500	180709519	1699	1699	1699	1699	1
456	20241004	122400	180707820	1700	1700	1700	1700	0
457	20241004	122300	180707820	1700	1702	1702	1700	506
458	20241004	122200	179846965	1703	1705	1705	1703	2039
459	20241004	122100	176371644	1705	1706	1706	1705	135
460	20241004	122000	176141454	1705	1706	1706	1705	230
461	20241004	121900	175749284	1706	1705	1706	1703	970
462	20241004	121800	174095637	1705	1697	1705	1697	3896
463	20241004	121700	167474110	1697	1697	1697	1697	0
464	20241004	121600	167474110	1697	1697	1697	1697	0
465	20241004	121500	167474110	1697	1697	1697	1697	1
466	20241004	121400	167472413	1697	1697	1697	1697	0
467	20241004	121300	167472413	1697	1697	1697	1697	1802
468	20241004	121200	164414419	1697	1697	1697	1697	19
469	20241004	121100	164382176	1697	1697	1697	1697	9
470	20241004	121000	164366903	1697	1697	1697	1697	3
471	20241004	120900	164361812	1696	1696	1696	1696	4
472	20241004	120800	164355028	1697	1695	1697	1695	8
473	20241004	120700	164341456	1696	1696	1696	1696	0
474	20241004	120600	164341456	1696	1696	1696	1696	0
475	20241004	120500	164341456	1696	1696	1696	1696	0
476	20241004	120400	164341456	1696	1696	1696	1696	0
477	20241004	120300	164341456	1696	1697	1697	1696	201
478	20241004	120200	164000360	1697	1697	1697	1697	0
479	20241004	120100	164000360	1697	1697	1697	1697	5
480	20241004	120000	163991875	1697	1696	1697	1696	2
481	20241004	115900	163988482	1696	1696	1696	1696	1
482	20241004	115800	163986786	1695	1695	1695	1695	0
483	20241004	115700	163986786	1695	1695	1695	1695	1
484	20241004	115600	163985091	1694	1698	1698	1694	5922
485	20241004	115500	153944594	1699	1698	1699	1696	3339
486	20241004	115400	148281507	1699	1697	1699	1697	2
487	20241004	115300	148278111	1696	1698	1698	1696	500
488	20241004	115200	147429505	1699	1699	1699	1699	2
489	20241004	115100	147426107	1702	1702	1702	1702	0
490	20241004	115000	147426107	1702	1699	1702	1697	18
491	20241004	114900	147395516	1697	1700	1701	1697	3615
492	20241004	114800	141257131	1700	1700	1700	1700	110
493	20241004	114700	141070131	1700	1700	1700	1700	22
494	20241004	114600	141032731	1700	1700	1700	1700	50
495	20241004	114500	140947731	1700	1700	1700	1700	0
496	20241004	114400	140947731	1700	1700	1700	1700	0
497	20241004	114300	140947731	1700	1699	1701	1699	2732
498	20241004	114200	136304057	1699	1699	1699	1699	50
499	20241004	114100	136219107	1699	1699	1699	1699	0
500	20241004	114000	136219107	1699	1699	1699	1699	0
501	20241004	113900	136219107	1699	1699	1699	1699	0
502	20241004	113800	136219107	1699	1699	1699	1699	0
503	20241004	113700	136219107	1699	1699	1699	1699	504
504	20241004	113600	135362811	1699	1699	1699	1699	3
505	20241004	113500	135357714	1698	1698	1698	1698	0
506	20241004	113400	135357714	1698	1698	1698	1698	0
507	20241004	113300	135357714	1698	1698	1698	1698	1
508	20241004	113200	135356016	1698	1698	1698	1698	66
509	20241004	113100	135243948	1699	1699	1699	1699	4
510	20241004	113000	135237152	1699	1699	1699	1699	13
511	20241004	112900	135215065	1700	1700	1700	1700	11
512	20241004	112800	135196365	1701	1701	1701	1701	0
513	20241004	112700	135196365	1701	1701	1701	1701	0
514	20241004	112600	135196365	1701	1701	1701	1701	0
515	20241004	112500	135196365	1701	1701	1701	1701	2
516	20241004	112400	135192963	1700	1701	1701	1700	252
517	20241004	112300	134764511	1703	1703	1703	1703	0
518	20241004	112200	134764511	1703	1703	1703	1703	0
519	20241004	112100	134764511	1703	1702	1703	1699	4170
520	20241004	112000	127678103	1702	1702	1702	1702	1
521	20241004	111900	127676401	1701	1700	1701	1700	1533
522	20241004	111800	125069994	1700	1698	1700	1698	871
523	20241004	111700	123590533	1698	1698	1698	1698	0
524	20241004	111600	123590533	1698	1697	1698	1697	5
525	20241004	111500	123582046	1698	1698	1698	1698	0
526	20241004	111400	123582046	1698	1695	1698	1695	817
527	20241004	111300	122197219	1696	1695	1696	1695	205
528	20241004	111200	121849541	1696	1697	1697	1696	1215
529	20241004	111100	119788487	1698	1698	1698	1698	522
530	20241004	111000	118902131	1697	1697	1697	1697	0
531	20241004	110900	118902131	1697	1698	1698	1697	103
532	20241004	110800	118727238	1699	1699	1699	1699	10
533	20241004	110700	118710248	1699	1699	1699	1699	500
534	20241004	110600	117860748	1699	1699	1699	1699	0
535	20241004	110500	117860748	1699	1699	1699	1699	45
536	20241004	110400	117784293	1699	1699	1699	1699	200
537	20241004	110300	117444493	1699	1699	1699	1699	55
538	20241004	110200	117351048	1699	1699	1699	1699	17
539	20241004	110100	117322165	1699	1699	1699	1699	0
540	20241004	110000	117322165	1699	1699	1699	1699	50
541	20241004	105900	117237215	1699	1699	1699	1699	100
542	20241004	105800	117067315	1699	1702	1702	1699	401
543	20241004	105700	116384830	1702	1702	1702	1702	200
544	20241004	105600	116044430	1702	1703	1703	1702	800
545	20241004	105500	114682829	1704	1704	1704	1704	0
546	20241004	105400	114682829	1704	1704	1704	1704	0
547	20241004	105300	114682829	1704	1704	1704	1704	0
548	20241004	105200	114682829	1704	1702	1704	1702	608
549	20241004	105100	113647511	1703	1700	1703	1700	3553
550	20241004	105000	107606308	1699	1699	1699	1699	41
551	20241004	104900	107536649	1700	1700	1700	1700	30
552	20241004	104800	107485649	1700	1700	1700	1700	0
553	20241004	104700	107485649	1700	1700	1700	1700	10
554	20241004	104600	107468649	1700	1697	1700	1697	240
555	20241004	104500	107060908	1696	1696	1696	1696	15
556	20241004	104400	107035468	1698	1696	1698	1696	2810
557	20241004	104300	102269701	1696	1695	1696	1695	208
558	20241004	104200	101917139	1694	1694	1694	1694	0
559	20241004	104100	101917139	1694	1694	1694	1694	0
560	20241004	104000	101917139	1694	1696	1696	1694	1207
561	20241004	103900	99870069	1696	1696	1696	1696	334
562	20241004	103800	99303605	1696	1696	1696	1696	0
563	20241004	103700	99303605	1696	1696	1696	1696	7
564	20241004	103600	99291733	1698	1698	1698	1698	0
565	20241004	103500	99291733	1698	1696	1698	1696	140
566	20241004	103400	99054228	1696	1697	1697	1696	142
567	20241004	103300	98813271	1698	1692	1698	1692	404
568	20241004	103200	98128247	1692	1693	1693	1692	10
569	20241004	103100	98111326	1693	1693	1693	1693	1
570	20241004	103000	98109633	1693	1694	1696	1693	33
571	20241004	102900	98053741	1694	1695	1696	1693	403
572	20241004	102800	97370392	1695	1690	1695	1690	2280
573	20241004	102700	93513857	1690	1690	1690	1690	0
574	20241004	102600	93513857	1690	1690	1690	1690	0
575	20241004	102500	93513857	1690	1690	1690	1690	65
576	20241004	102400	93404007	1690	1691	1691	1690	30
577	20241004	102300	93353302	1692	1689	1692	1689	204
578	20241004	102200	93008139	1689	1689	1689	1689	1
579	20241004	102100	93006450	1689	1689	1689	1689	2
580	20241004	102000	93003072	1688	1692	1692	1688	1159
581	20241004	101900	91045092	1692	1692	1692	1692	0
582	20241004	101800	91045092	1692	1692	1692	1692	8
583	20241004	101700	91031556	1691	1691	1691	1691	0
584	20241004	101600	91031556	1691	1691	1691	1691	0
585	20241004	101500	91031556	1691	1691	1691	1691	50
586	20241004	101400	90947006	1692	1692	1692	1692	104
587	20241004	101300	90771038	1692	1692	1692	1692	500
588	20241004	101200	89925038	1692	1692	1692	1692	5
589	20241004	101100	89916578	1692	1692	1693	1692	37
590	20241004	101000	89853947	1691	1691	1691	1691	0
591	20241004	100900	89853947	1691	1691	1691	1691	1
592	20241004	100800	89852256	1691	1691	1692	1691	9
593	20241004	100700	89837036	1690	1691	1691	1689	1743
594	20241004	100600	86892226	1692	1695	1695	1689	8242
595	20241004	100500	72957564	1695	1694	1695	1694	30
596	20241004	100400	72906715	1695	1693	1695	1693	1016
597	20241004	100300	71186595	1694	1695	1695	1694	25
598	20241004	100200	71144226	1695	1694	1695	1694	8
599	20241004	100100	71130671	1693	1693	1693	1693	138
600	20241004	100000	70897037	1694	1692	1694	1692	40
601	20241004	095900	70829317	1693	1690	1693	1690	44
602	20241004	095800	70754953	1693	1693	1695	1691	1017
603	20241004	095700	69034955	1695	1693	1695	1692	379
604	20241004	095600	68393670	1693	1693	1693	1693	0
605	20241004	095500	68393670	1693	1693	1693	1693	2
606	20241004	095400	68390284	1694	1693	1694	1691	1005
607	20241004	095300	66690810	1693	1693	1693	1693	1
608	20241004	095200	66689117	1694	1692	1694	1691	57
609	20241004	095100	66592710	1693	1693	1693	1693	0
610	20241004	095000	66592710	1693	1693	1693	1693	618
611	20241004	094900	65546436	1694	1694	1694	1694	619
612	20241004	094800	64497850	1694	1694	1694	1694	3
613	20241004	094700	64492768	1695	1695	1695	1695	0
614	20241004	094600	64492768	1695	1695	1695	1695	2
615	20241004	094500	64489378	1695	1695	1695	1695	1
616	20241004	094400	64487683	1694	1694	1694	1694	25
617	20241004	094300	64445333	1694	1694	1694	1694	0
618	20241004	094200	64445333	1694	1694	1694	1694	3
619	20241004	094100	64440251	1696	1693	1697	1693	21
620	20241004	094000	64404630	1693	1693	1697	1691	1184
621	20241004	093900	62401226	1691	1698	1698	1691	1584
622	20241004	093800	59718285	1699	1699	1699	1699	0
623	20241004	093700	59718285	1699	1699	1699	1699	6
624	20241004	093600	59708091	1700	1700	1700	1700	3
625	20241004	093500	59702991	1700	1700	1700	1700	77
626	20241004	093400	59572091	1700	1700	1700	1700	146
627	20241004	093300	59323891	1700	1700	1700	1700	382
628	20241004	093200	58674491	1700	1691	1700	1691	1069
629	20241004	093100	56864606	1692	1698	1700	1692	2667
630	20241004	093000	52338225	1699	1703	1704	1699	5113
631	20241004	092900	43634846	1703	1703	1705	1703	155
632	20241004	092800	43370823	1702	1702	1702	1702	156
633	20241004	092700	43105311	1701	1700	1701	1700	180
634	20241004	092600	42799211	1700	1700	1700	1700	185
635	20241004	092500	42484711	1699	1699	1699	1699	1
636	20241004	092400	42483012	1700	1700	1700	1698	1278
637	20241004	092300	40310584	1700	1700	1702	1698	175
638	20241004	092200	40013076	1700	1694	1710	1694	5067
639	20241004	092100	31385273	1694	1690	1694	1690	263
640	20241004	092000	30940678	1690	1689	1690	1689	281
641	20241004	091900	30466066	1689	1687	1691	1687	1438
642	20241004	091800	28039761	1687	1687	1687	1686	17
643	20241004	091700	28011092	1686	1687	1687	1686	52
644	20241004	091600	27923369	1685	1685	1685	1685	0
645	20241004	091500	27923369	1685	1686	1686	1685	100
646	20241004	091400	27754868	1685	1685	1685	1685	0
647	20241004	091300	27754868	1685	1685	1685	1685	0
648	20241004	091200	27754868	1685	1685	1685	1684	8
649	20241004	091100	27741389	1685	1692	1692	1685	4
650	20241004	091000	27734642	1692	1684	1692	1684	5
651	20241004	090900	27726214	1693	1695	1696	1683	2716
652	20241004	090800	23131830	1696	1698	1698	1696	539
653	20241004	090700	22217208	1692	1691	1692	1691	3142
654	20241004	090600	16904084	1692	1695	1698	1692	1161
655	20241004	090500	14937414	1700	1698	1700	1698	18
656	20241004	090400	14906817	1695	1690	1695	1690	417
657	20241004	090300	14200765	1690	1689	1690	1689	69
658	20241004	090200	14084166	1686	1686	1686	1685	972
659	20241004	090100	12445383	1680	1681	1681	1680	1091
660	20241004	090000	10612401	1671	1685	1685	1670	6311